|
|
Closing price on 9/9/2014
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
1,854,390 |
| Split-adjusted Price |
6.93 |
|
|
FCM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
-0.90 / -6.57%
|
13.60
|
13.60
|
12.80
|
12.80
|
12.80
|
6.93
|
1,854,390
|
|
|
9/8/2014
|
-0.30 / -2.14%
|
14.10
|
14.20
|
13.70
|
13.70
|
13.70
|
7.42
|
1,174,800
|
|
|
9/5/2014
|
-0.40 / -2.78%
|
14.10
|
14.50
|
13.90
|
14.00
|
14.00
|
7.58
|
887,590
|
|
|
9/4/2014
|
+0.40 / +2.86%
|
14.00
|
14.80
|
14.00
|
14.40
|
14.40
|
7.80
|
1,797,270
|
|
|
9/3/2014
|
+0.90 / +6.87%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
7.58
|
2,147,230
|
|
|
8/29/2014
|
+0.60 / +4.80%
|
12.70
|
13.30
|
12.70
|
13.10
|
13.10
|
7.10
|
1,789,450
|
|
|
8/28/2014
|
+0.30 / +2.46%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
6.77
|
415,620
|
|
|
8/27/2014
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
6.61
|
808,590
|
|
|
8/26/2014
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.40
|
6.72
|
528,090
|
|
|
8/25/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.70
|
6.88
|
650,060
|
|
|
8/22/2014
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
6.88
|
683,890
|
|
|
8/21/2014
|
-0.10 / -0.79%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
6.77
|
598,360
|
|
|
8/20/2014
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
6.83
|
402,880
|
|
|
8/19/2014
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.90
|
6.99
|
566,820
|
|
|
8/18/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
7.04
|
661,430
|
|
|
8/15/2014
|
+0.30 / +2.36%
|
12.50
|
13.00
|
12.40
|
13.00
|
13.00
|
7.04
|
1,358,720
|
|
|
8/14/2014
|
+0.30 / +2.42%
|
12.80
|
12.90
|
12.50
|
12.70
|
12.70
|
6.88
|
1,229,630
|
|
|
8/13/2014
|
-0.10 / -0.80%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
6.72
|
514,400
|
|
|
8/12/2014
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
6.77
|
442,180
|
|
|
8/11/2014
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
6.83
|
256,830
|
|
|
8/8/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.80
|
6.93
|
468,100
|
|
|
8/7/2014
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
6.93
|
310,520
|
|
|
8/6/2014
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
6.88
|
227,470
|
|
|
8/5/2014
|
+0.30 / +2.38%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.90
|
6.99
|
883,400
|
|
|
8/4/2014
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.60
|
6.83
|
282,020
|
|
|
8/1/2014
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
6.88
|
277,560
|
|
|
7/31/2014
|
+0.60 / +4.92%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.80
|
6.93
|
397,300
|
|
|
7/30/2014
|
-0.20 / -1.61%
|
12.40
|
12.70
|
12.20
|
12.20
|
12.20
|
6.61
|
301,530
|
|
|
7/29/2014
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.10
|
12.40
|
12.40
|
6.72
|
565,080
|
|
|
7/28/2014
|
-0.70 / -5.38%
|
12.90
|
12.90
|
12.10
|
12.30
|
12.30
|
6.66
|
1,011,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|